Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 62.36 | 62.36 | 57.62 | 57.86 | 22,579 | -4.75(-7.58%) |
May 05, 2023 | 59.45 | 63.07 | 57.51 | 62.61 | 88,417 | +7.51(+13.64%) |
May 04, 2023 | 55.67 | 55.84 | 54.44 | 55.09 | 30,050 | -0.56(-1.00%) |
May 03, 2023 | 55.63 | 57.32 | 55.51 | 55.65 | 32,629 | -0.09(-0.16%) |
May 02, 2023 | 56.25 | 56.25 | 54.69 | 55.74 | 24,240 | -0.50(-0.88%) |
May 01, 2023 | 56.73 | 57.35 | 56.08 | 56.24 | 23,512 | -0.29(-0.52%) |
Apr 28, 2023 | 56.23 | 56.97 | 56.19 | 56.53 | 23,939 | +0.42(+0.75%) |
Apr 27, 2023 | 55.54 | 56.25 | 55.44 | 56.11 | 23,651 | +0.68(+1.23%) |
Apr 26, 2023 | 55.54 | 56.27 | 55.23 | 55.43 | 23,023 | -0.23(-0.42%) |
Apr 25, 2023 | 56.91 | 56.91 | 55.17 | 55.66 | 58,102 | -1.48(-2.59%) |
Apr 24, 2023 | 58.31 | 58.94 | 56.95 | 57.14 | 32,914 | -1.32(-2.25%) |
Apr 21, 2023 | 58.16 | 58.99 | 58.04 | 58.46 | 20,627 | +0.30(+0.52%) |
Apr 20, 2023 | 57.95 | 58.86 | 57.66 | 58.16 | 20,499 | -0.03(-0.05%) |
Apr 19, 2023 | 58.40 | 58.72 | 56.50 | 58.18 | 21,888 | -0.24(-0.42%) |
Apr 18, 2023 | 59.11 | 59.17 | 58.16 | 58.43 | 34,303 | -0.58(-0.99%) |
Apr 17, 2023 | 58.49 | 59.17 | 58.28 | 59.01 | 38,345 | +0.48(+0.82%) |
Apr 14, 2023 | 59.00 | 60.03 | 58.23 | 58.54 | 27,800 | -0.65(-1.10%) |
Apr 13, 2023 | 59.42 | 59.66 | 58.68 | 59.19 | 22,525 | +0.24(+0.41%) |
Apr 12, 2023 | 59.87 | 60.05 | 58.67 | 58.94 | 31,010 | -0.62(-1.05%) |
Apr 11, 2023 | 59.39 | 60.36 | 59.39 | 59.57 | 20,536 | +0.42(+0.70%) |
Apr 10, 2023 | 58.51 | 59.53 | 57.29 | 59.15 | 28,606 | +0.62(+1.06%) |
Apr 06, 2023 | 59.14 | 59.14 | 57.39 | 58.53 | 26,056 | -0.27(-0.46%) |
Apr 05, 2023 | 60.42 | 60.57 | 58.47 | 58.80 | 38,134 | -1.65(-2.73%) |
Apr 04, 2023 | 60.42 | 60.69 | 59.55 | 60.45 | 51,487 | +0.24(+0.40%) |
Apr 03, 2023 | 60.97 | 61.27 | 59.70 | 60.21 | 33,550 | -0.89(-1.46%) |
Mar 31, 2023 | 59.99 | 61.27 | 59.43 | 61.10 | 57,689 | +1.35(+2.26%) |
Mar 30, 2023 | 59.93 | 60.44 | 59.07 | 59.75 | 49,073 | +0.14(+0.23%) |
Mar 29, 2023 | 59.50 | 59.65 | 58.46 | 59.62 | 45,842 | +0.45(+0.75%) |
Mar 28, 2023 | 59.05 | 59.88 | 58.15 | 59.17 | 92,859 | +0.05(+0.09%) |
Mar 27, 2023 | 58.77 | 59.42 | 58.04 | 59.12 | 26,222 | +0.87(+1.49%) |
Mar 24, 2023 | 57.31 | 58.41 | 57.05 | 58.25 | 67,681 | +0.57(+0.99%) |
Mar 23, 2023 | 58.34 | 59.24 | 57.05 | 57.68 | 39,271 | -0.52(-0.90%) |
Mar 22, 2023 | 59.20 | 60.05 | 58.20 | 58.20 | 38,617 | -0.99(-1.67%) |
Mar 21, 2023 | 58.27 | 59.35 | 57.90 | 59.19 | 56,575 | +1.63(+2.83%) |
Mar 20, 2023 | 58.65 | 59.13 | 57.06 | 57.56 | 71,029 | -0.53(-0.92%) |
Mar 17, 2023 | 57.89 | 59.13 | 57.34 | 58.09 | 264,499 | +0.09(+0.15%) |
Mar 16, 2023 | 56.84 | 58.44 | 56.59 | 58.01 | 63,073 | +0.41(+0.71%) |
Mar 15, 2023 | 56.14 | 58.08 | 55.76 | 57.60 | 67,832 | +0.28(+0.49%) |
Mar 14, 2023 | 58.79 | 58.79 | 56.59 | 57.32 | 62,282 | +0.17(+0.31%) |
Mar 13, 2023 | 56.97 | 57.91 | 55.08 | 57.14 | 63,054 | -0.56(-0.97%) |
Mar 10, 2023 | 58.64 | 58.82 | 56.93 | 57.71 | 61,773 | -1.12(-1.91%) |
Mar 09, 2023 | 61.29 | 61.70 | 58.64 | 58.83 | 70,280 | -2.42(-3.96%) |
Mar 08, 2023 | 60.25 | 61.29 | 59.98 | 61.26 | 46,275 | +0.81(+1.35%) |
Mar 07, 2023 | 61.25 | 61.25 | 60.03 | 60.44 | 54,661 | -0.63(-1.03%) |
Mar 06, 2023 | 61.72 | 62.11 | 60.84 | 61.07 | 80,169 | -0.65(-1.05%) |
Mar 03, 2023 | 61.61 | 62.54 | 61.19 | 61.72 | 73,924 | +0.30(+0.49%) |
Mar 02, 2023 | 60.76 | 61.69 | 60.46 | 61.42 | 62,393 | +0.22(+0.36%) |